Dollar General Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	140.48	141.80	138.39	138.39	130.84	100
2024-05-17	144.86	145.68	142.84	143.17	135.36	854
2024-05-16	141.18	147.56	141.18	146.35	138.37	491
2024-05-15	141.13	142.77	140.61	141.03	133.34	211
2024-05-14	139.68	140.14	138.22	139.02	131.44	67
2024-05-13	141.75	143.19	139.10	139.10	131.51	723
2024-05-10	141.63	141.63	140.14	140.51	132.84	21
2024-05-09	136.76	139.26	136.76	139.02	131.44	135
2024-05-08	139.32	139.95	137.27	137.80	130.28	514
2024-05-07	138.11	140.91	137.70	138.96	131.38	610
2024-05-03	137.61	138.49	135.97	136.28	128.85	502
2024-05-02	138.42	138.71	136.29	137.44	129.94	557
2024-05-01	138.00	139.59	135.63	137.43	129.93	121
2024-04-30	140.86	141.12	139.20	139.20	131.61	131
2024-04-29	141.54	141.55	139.18	139.80	132.17	410
2024-04-26	142.39	144.15	141.45	142.43	134.66	612
2024-04-25	141.85	143.08	141.85	142.63	134.85	7
2024-04-24	140.76	143.39	140.76	143.05	135.25	1,102
2024-04-23	142.95	143.88	142.50	143.08	135.27	713
2024-04-22	146.11	146.11	142.62	144.08	136.22	266
2024-04-19	146.05	146.67	144.84	145.02	137.11	372
2024-04-18	144.30	145.99	143.81	145.42	137.49	125,275
2024-04-17	146.74	146.74	143.75	144.84	136.93	754
2024-04-16	144.30	144.87	143.16	143.59	135.75	778
2024-04-15	149.75	150.02	146.43	147.62	139.56	1,175
2024-04-12	153.03	154.11	148.46	148.46	140.36	722
2024-04-11	155.58	156.10	152.75	156.10	147.58	608
2024-04-10	151.76	152.89	150.67	152.52	144.20	173
2024-04-09	154.88	156.85	151.52	154.17	145.76	163
2024-04-08	157.71	159.48	156.58	156.85	148.29	582
2024-04-05	158.36	161.83	158.00	159.63	150.36	490
2024-04-04	161.33	163.62	159.43	160.33	151.02	1,213
2024-04-03	154.18	156.70	154.18	156.28	147.21	168
2024-04-02	156.63	156.63	153.73	153.79	144.86	670
2024-03-28	154.91	156.51	153.90	156.11	147.05	1,475
2024-03-27	150.67	152.74	150.67	152.74	143.87	27
2024-03-26	150.54	152.38	149.03	151.75	142.94	857
2024-03-25	150.77	152.24	150.29	151.08	142.31	107
2024-03-22	153.86	154.29	151.53	152.16	143.33	496
2024-03-21	155.53	158.12	154.58	154.66	145.68	1,008
2024-03-20	154.73	156.87	154.01	155.99	146.93	368
2024-03-19	155.50	156.74	153.14	153.96	145.02	153
2024-03-18	150.08	157.08	150.08	156.52	147.43	1,115
2024-03-15	150.20	153.20	149.12	151.35	142.56	413
2024-03-14	166.45	168.00	148.09	148.21	139.61	4,876
2024-03-13	159.95	159.95	154.25	157.21	148.08	565
2024-03-12	160.00	162.42	159.36	161.08	151.72	591
2024-03-11	158.68	159.59	157.19	159.45	150.19	489
2024-03-08	158.78	158.93	156.56	157.34	148.20	29,620
2024-03-07	156.87	158.37	156.43	157.54	148.39	431
2024-03-06	155.76	156.40	153.70	155.11	146.11	23,975
2024-03-05	150.38	153.98	149.77	153.50	144.59	2,609
2024-03-04	149.35	149.90	147.59	147.73	139.16	939
2024-03-01	146.00	150.56	143.64	150.14	141.42	1,463
2024-02-29	144.47	145.65	143.31	145.44	137.00	853
2024-02-28	143.22	144.39	143.09	143.19	134.88	364
2024-02-27	140.63	145.09	139.51	143.69	135.35	940
2024-02-26	139.69	140.56	138.03	138.03	130.02	1,317
2024-02-23	140.94	142.18	140.84	140.84	132.66	196
2024-02-22	139.52	141.56	139.51	141.56	133.34	407

← NewerPage 11 of 20 · 1,197 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-05	0.5900 USD
2026-07-06	0.5900 USD
2026-04-02	0.5900 USD
2026-01-05	0.5900 USD
2025-10-06	0.5900 USD
2025-07-07	0.5900 USD
2025-04-07	0.5900 USD
2025-01-07	0.5900 USD
2024-10-07	0.5900 USD
2024-07-09	0.5900 USD
2024-04-08	0.5900 USD
2024-01-08	0.5900 USD
2023-10-06	0.5900 USD
2023-07-10	0.5900 USD
2023-04-06	0.5900 USD
2022-12-30	0.5500 USD
2022-10-03	0.5500 USD
2022-07-01	0.5500 USD
2022-04-04	0.5500 USD
2022-01-03	0.4200 USD
2021-10-04	0.4200 USD
2021-07-02	0.4200 USD
2021-04-05	0.4200 USD
2021-01-04	0.3600 USD
2020-10-05	0.3600 USD
2020-07-06	0.3600 USD
2020-04-06	0.3600 USD
2020-01-06	0.3200 USD
2019-10-07	0.3200 USD
2019-07-08	0.3200 USD
2019-04-08	0.3200 USD
2019-01-07	0.2900 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.